PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.99	54.55	53.48	53.60	1,871,249	-0.57(-1.05%)
May 30, 2013	53.95	54.66	53.93	54.17	0	+0.20(+0.37%)
May 29, 2013	53.56	54.27	53.38	53.97	1,116,653	+0.00(+0.00%)
May 28, 2013	54.01	54.56	53.66	53.97	940,534	+0.62(+1.16%)
May 24, 2013	53.33	53.53	52.83	53.35	0	-0.61(-1.13%)
May 23, 2013	53.67	54.24	53.61	53.96	1,281,671	-0.16(-0.30%)
May 22, 2013	54.78	55.05	53.76	54.12	0	-0.51(-0.93%)
May 21, 2013	54.55	54.86	54.26	54.63	0	+0.07(+0.13%)
May 20, 2013	54.20	54.79	54.18	54.56	0	+0.02(+0.04%)
May 17, 2013	53.24	54.69	53.10	54.54	0	+1.77(+3.35%)
May 16, 2013	52.92	53.45	52.62	52.77	1,735,693	-0.43(-0.81%)
May 15, 2013	52.39	53.32	51.81	53.20	0	+0.77(+1.47%)
May 13, 2013	52.27	52.70	52.19	52.43	0	-0.18(-0.34%)
May 10, 2013	52.73	52.91	52.46	52.61	0	-0.08(-0.15%)
May 09, 2013	52.93	53.41	52.51	52.69	0	-0.50(-0.94%)
May 08, 2013	52.30	53.37	52.19	53.19	0	+0.72(+1.37%)
May 07, 2013	52.00	52.47	51.93	52.47	0	+0.50(+0.96%)
May 06, 2013	51.20	52.34	50.01	51.97	0	-0.57(-1.08%)
May 03, 2013	51.63	53.09	50.89	52.54	0	+1.65(+3.24%)
May 02, 2013	49.67	51.21	49.58	50.89	0	+1.36(+2.75%)
May 01, 2013	49.53	49.72	49.36	49.53	0	-0.25(-0.50%)
Apr 30, 2013	49.28	49.78	48.97	49.78	0	-0.05(-0.10%)
Apr 29, 2013	49.59	50.03	49.53	49.83	1,130,882	+0.31(+0.63%)
Apr 26, 2013	49.83	49.82	49.50	49.52	1,299,879	-0.30(-0.60%)
Apr 25, 2013	49.34	50.15	49.11	49.82	2,047,813	+0.83(+1.69%)
Apr 24, 2013	48.67	49.47	48.67	48.99	0	+0.23(+0.47%)
Apr 23, 2013	48.80	49.05	47.79	48.76	3,666,416	-0.28(-0.57%)
Apr 22, 2013	48.56	49.19	47.96	49.04	2,747,406	+0.84(+1.74%)
Apr 19, 2013	47.29	48.42	47.24	48.20	2,329,005	+0.82(+1.73%)
Apr 18, 2013	47.62	47.92	47.16	47.38	1,431,603	-0.19(-0.40%)
Apr 17, 2013	48.08	48.24	47.12	47.57	2,378,705	-1.08(-2.22%)
Apr 16, 2013	48.38	48.92	48.11	48.65	1,326,148	+0.64(+1.33%)
Apr 15, 2013	49.89	50.03	47.94	48.01	2,468,158	-2.22(-4.42%)
Apr 12, 2013	50.56	50.56	49.60	50.23	1,891,548	-0.32(-0.63%)
Apr 11, 2013	50.33	50.86	50.12	50.55	1,431,851	+0.40(+0.80%)
Apr 10, 2013	49.14	50.21	49.07	50.15	1,863,993	+1.15(+2.35%)
Apr 09, 2013	48.37	49.19	48.25	49.00	1,754,026	+0.79(+1.64%)
Apr 08, 2013	48.15	48.32	47.70	48.21	3,474,855	+0.02(+0.04%)
Apr 05, 2013	47.56	48.28	47.28	48.19	2,802,757	-0.20(-0.41%)
Apr 04, 2013	48.63	48.95	48.08	48.39	2,539,129	-0.23(-0.47%)
Apr 03, 2013	50.15	50.23	48.33	48.62	2,874,711	-1.61(-3.21%)
Apr 02, 2013	50.13	50.53	49.91	50.23	3,990,378	+0.32(+0.64%)
Apr 01, 2013	50.56	50.79	49.65	49.91	1,048,235	-0.65(-1.29%)
Mar 28, 2013	50.05	50.65	50.02	50.56	1,535,954	+0.43(+0.86%)
Mar 27, 2013	49.76	50.21	49.54	50.13	1,048,515	-0.02(-0.04%)
Mar 26, 2013	49.72	50.22	49.54	50.15	1,505,521	+0.70(+1.42%)
Mar 25, 2013	50.20	50.20	49.18	49.45	2,019,172	-0.59(-1.18%)
Mar 22, 2013	49.86	50.06	49.76	50.04	1,773,004	+0.43(+0.87%)
Mar 21, 2013	49.61	49.80	48.96	49.61	3,012,852	-0.39(-0.78%)
Mar 20, 2013	50.49	50.53	49.79	50.00	1,378,544	+0.05(+0.10%)
Mar 19, 2013	50.32	50.67	49.75	49.95	2,231,328	-0.37(-0.74%)
Mar 18, 2013	50.29	50.72	49.28	50.32	1,633,085	-0.64(-1.26%)
Mar 15, 2013	50.82	51.38	50.73	50.96	2,340,591	-0.12(-0.23%)
Mar 14, 2013	50.75	51.14	50.60	51.08	1,400,683	+0.37(+0.73%)
Mar 13, 2013	50.48	50.80	49.92	50.71	1,594,003	+0.51(+1.02%)
Mar 12, 2013	50.71	50.94	49.84	50.20	1,781,532	-0.67(-1.32%)
Mar 11, 2013	50.28	50.94	50.28	50.87	1,646,012	+0.41(+0.81%)
Mar 08, 2013	49.71	50.46	49.50	50.46	2,787,422	+1.06(+2.15%)
Mar 07, 2013	48.74	49.74	48.68	49.40	2,839,743	+0.92(+1.90%)
Mar 06, 2013	48.50	49.14	48.31	48.48	1,871,811	+0.12(+0.25%)
Mar 05, 2013	47.28	48.64	47.28	48.36	2,768,564	+1.52(+3.25%)
Mar 04, 2013	46.90	46.91	45.87	46.84	2,720,512	-0.13(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.